Shanghai - Delayed Quote CNY

Cabio Biotech (Wuhan) Co., Ltd. (688089.SS)

Compare
20.05
+0.35
+(1.78%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202519.9720.4419.9720.0520.052,756,817
Jan 24, 202519.3519.7419.3219.7019.701,888,967
Jan 23, 202519.5319.9019.5019.5519.551,987,486
Jan 22, 202519.5519.6219.0519.3719.371,814,795
Jan 21, 202519.3619.8419.1219.6819.683,037,139
Jan 20, 202519.0019.7018.6619.3519.353,879,129
Jan 17, 202518.4218.4218.0818.3518.351,147,464
Jan 16, 202518.5918.6918.1318.3218.321,364,831
Jan 15, 202518.5118.7218.2718.4418.441,536,941
Jan 14, 202517.8018.4717.7518.4218.421,819,841
Jan 13, 202517.4817.7916.9317.6217.621,752,302
Jan 10, 202517.9718.2317.3217.3217.321,904,120
Jan 9, 202518.0118.3017.8918.0318.031,236,890
Jan 8, 202518.2818.3417.6218.0918.091,707,720
Jan 7, 202518.1218.3217.8018.2818.281,434,620
Jan 6, 202517.8618.4917.5018.0918.091,916,581
Jan 3, 202518.8818.9717.8117.8417.842,390,500
Jan 2, 202519.0019.5518.6518.7818.782,123,074
Dec 31, 202419.3319.5419.0119.0319.031,795,434
Dec 30, 202419.9319.9319.1119.3319.331,891,163
Dec 27, 202419.4920.0919.3719.7319.731,855,318
Dec 26, 202419.2019.5519.1619.4219.421,603,948
Dec 25, 202420.0120.0319.0519.3219.322,519,981
Dec 24, 202419.7820.1219.5819.9719.972,217,707
Dec 23, 202420.2920.4219.5019.5819.582,459,025
Dec 20, 202420.2520.6820.1820.2520.252,241,232
Dec 19, 202420.1020.2919.5520.1520.153,345,504
Dec 18, 202420.4220.6520.0320.3620.362,534,018
Dec 17, 202422.0322.1420.2520.3720.375,448,940
Dec 16, 202422.5022.7821.8122.0422.043,758,970
Dec 13, 202423.2423.4222.4522.5222.525,012,340
Dec 12, 202422.3423.6622.2323.5623.566,713,602
Dec 11, 202421.7422.5021.5222.3922.395,574,829
Dec 10, 202422.5822.5821.4021.4121.413,940,769
Dec 9, 202421.4721.9121.1021.3021.302,426,250
Dec 6, 202421.3221.6520.8221.4421.442,568,860
Dec 5, 202420.9121.5520.9121.3521.352,289,718
Dec 4, 202421.8722.0521.0521.1621.163,115,315
Dec 3, 202422.2622.4621.5921.9721.973,601,989
Dec 2, 202422.2322.7822.0422.5022.504,253,703
Nov 29, 202421.0222.2921.0222.1222.124,954,859
Nov 28, 202421.6321.7521.2021.3021.303,271,054
Nov 27, 202421.3321.6320.4221.6321.634,339,780
Nov 26, 202421.0422.1020.9021.5721.574,734,165
Nov 25, 202420.6221.2520.6221.0421.043,305,494
Nov 22, 202421.8321.9520.7020.7420.743,717,127
Nov 21, 202422.3222.8521.5121.8421.845,069,162
Nov 20, 202421.8022.4821.6022.4022.406,175,387
Nov 19, 202420.9822.0320.5321.8021.807,917,350
Nov 18, 202423.3423.4920.8020.9820.9811,141,618
Nov 15, 202425.4925.8822.6322.7822.7813,106,670
Nov 14, 202425.3126.3924.4626.1026.1018,047,742
Nov 13, 202430.1230.1225.8526.8526.8527,972,700
Nov 12, 202425.1025.1025.1025.1025.10899,664
Nov 11, 202420.9220.9220.9220.9220.92-
Nov 8, 202420.9220.9220.9220.9220.92-
Nov 7, 202420.9220.9220.9220.9220.92-
Nov 6, 202420.9220.9220.9220.9220.92-
Nov 5, 202420.9220.9220.9220.9220.92-
Nov 4, 202420.9220.9220.9220.9220.92-
Nov 1, 202420.9220.9220.9220.9220.92-
Oct 31, 202420.9220.9220.9220.9220.92-
Oct 30, 202420.9220.9220.9220.9220.92-
Oct 29, 202420.9220.9220.9220.9220.92-
Oct 28, 202420.6020.9520.0920.9220.924,878,876
Oct 25, 202419.6421.3119.1220.8620.868,411,500
Oct 24, 202419.6020.5019.5519.6419.645,553,135
Oct 23, 202419.7419.8819.1119.3119.314,987,075
Oct 22, 202419.5520.2519.2319.7819.786,365,498
Oct 21, 202418.5019.3018.1219.2219.226,062,115
Oct 18, 202417.6019.0317.4918.5518.555,642,712
Oct 17, 202417.5917.8917.4317.5017.503,510,997
Oct 16, 202417.6217.9717.3217.4317.433,937,516
Oct 15, 202418.3718.6317.9117.9117.913,798,228
Oct 14, 202418.5018.8817.8818.5418.546,651,167
Oct 11, 202419.5519.5518.5418.8618.866,863,718
Oct 10, 202419.3520.3819.2019.7319.735,942,942
Oct 9, 202421.7122.0718.8718.8718.878,204,830
Oct 8, 202424.0324.3321.1022.7022.7010,607,613
Sep 30, 202418.5020.7017.8020.2920.299,234,179
Sep 27, 202416.9617.7816.6217.5517.553,951,995
Sep 26, 202415.6816.2615.6116.2516.252,717,489
Sep 25, 202415.6216.0015.5115.6215.622,700,229
Sep 24, 202415.3315.5615.1015.5615.562,266,748
Sep 23, 202414.7415.4814.6815.2215.222,767,267
Sep 20, 202414.8114.8614.6314.7014.701,191,096
Sep 19, 202414.2714.9714.1614.8414.842,370,544
Sep 18, 202414.7014.7814.0814.2714.272,133,393
Sep 13, 202414.9914.9914.5414.5914.591,336,806
Sep 12, 202415.1815.2914.9215.0115.011,266,365
Sep 11, 202414.9115.3014.8715.1815.181,925,949
Sep 10, 202414.6615.0214.4514.9614.961,569,654
Sep 9, 202414.6014.9514.4814.7114.711,525,679
Sep 6, 202415.1515.2514.5314.5914.592,130,382
Sep 5, 202415.0115.1814.9015.1315.131,110,633
Sep 4, 202415.0315.2014.8514.9514.951,319,034
Sep 3, 202414.7115.2314.5815.1015.102,079,783
Sep 2, 202415.4015.6514.7114.7114.713,878,500
Aug 30, 202415.0115.7014.8915.5415.542,838,831
Aug 29, 202414.6815.0214.4215.0115.012,065,832
Aug 28, 202414.3914.9714.2014.6814.682,277,633
Aug 27, 202414.2514.7614.2514.5414.541,690,101
Aug 26, 202414.1014.5514.1014.4914.491,376,729
Aug 23, 202414.7814.7814.0614.1814.182,414,208
Aug 22, 202415.0015.1014.6414.7414.741,146,228
Aug 21, 202415.0615.1114.8014.9514.951,045,438
Aug 20, 202415.2515.4614.8915.0315.031,622,460
Aug 19, 202415.1515.3714.9515.2215.221,376,283
Aug 16, 202415.4015.5015.1815.2715.271,166,336
Aug 15, 202415.4415.7115.2815.3815.381,578,268
Aug 14, 202415.7215.7615.4115.5415.541,639,743
Aug 13, 202415.6915.7515.4615.6515.651,220,360
Aug 12, 202415.3415.8215.3315.5515.551,624,707
Aug 9, 202415.8915.8915.4615.4915.492,164,461
Aug 8, 202415.6516.0915.5315.7015.702,533,171
Aug 7, 202416.0016.0715.5015.6515.653,400,748
Aug 6, 202415.7516.3815.5216.1916.194,071,651
Aug 5, 202415.3916.1015.2315.6215.623,512,330
Aug 2, 202415.3416.0615.2115.4215.424,370,626
Aug 1, 202415.0015.7514.9515.5215.523,898,686
Jul 31, 202414.3115.1014.2515.0115.013,033,183
Jul 30, 202414.0314.5313.9514.4214.423,279,879
Jul 29, 202414.2114.2913.9414.0114.011,846,924
Jul 26, 202414.1614.4214.0514.1814.182,061,281
Jul 25, 202414.2114.4514.0814.2214.221,615,608
Jul 24, 202414.5014.6614.1114.1714.172,646,389
Jul 23, 202414.9515.0314.5414.5514.552,488,752
Jul 22, 202414.7415.0814.6514.9014.903,614,292
Jul 19, 202415.1115.1914.8514.8514.853,933,222
Jul 18, 202414.8015.3314.4515.2515.255,360,246
Jul 17, 202415.0215.2314.6714.6814.684,931,785
Jul 16, 202414.4315.1414.2615.0615.069,085,411
Jul 15, 202414.5015.1814.1014.1014.1010,578,599
Jul 12, 202413.2413.4713.1913.2213.221,986,924
Jul 11, 202412.9913.4512.8913.3413.342,388,618
Jul 10, 202412.7012.9612.6012.7912.791,585,896
Jul 9, 202412.4512.7712.1112.7312.732,829,195
Jul 8, 202412.8912.8912.3912.4812.482,302,828
Jul 5, 202412.7212.7212.7212.7212.72-
Jul 4, 202413.3513.4512.7212.7212.723,351,049
Jul 3, 202413.2113.7713.0513.3613.364,182,051
Jul 2, 202413.3813.4613.1013.2113.212,339,831
Jul 1, 202413.1213.3612.9113.3013.302,328,901
Jun 28, 202413.3513.5613.1113.2413.242,527,935
Jun 27, 202413.5213.7313.2413.2813.282,347,985
Jun 26, 2024 0.20 Dividend
Jun 26, 202413.1213.6312.9913.5713.572,506,626
Jun 25, 202413.3313.5613.2013.2813.082,597,731
Jun 24, 202413.9013.9413.2013.2513.054,742,650
Jun 21, 202414.1014.4613.9114.0913.882,761,658
Jun 20, 202414.2314.5614.1214.1613.953,160,230
Jun 19, 202414.4814.5414.0914.2514.042,371,154
Jun 18, 202414.1214.6214.0914.4714.252,973,597
Jun 17, 202414.2614.4014.1314.1613.952,325,370
Jun 14, 202414.5014.6114.1314.3114.093,272,066
Jun 13, 202414.3315.1014.1214.6214.405,032,283
Jun 12, 202414.1614.5914.1414.3914.172,768,969
Jun 11, 202413.9614.2313.6614.2314.022,508,078
Jun 7, 202414.0014.1813.7213.9713.763,526,887
Jun 6, 202414.5614.7313.6013.7413.535,907,899
Jun 5, 202414.9115.0714.5314.5614.342,930,433
Jun 4, 202415.1715.3014.8014.9514.723,082,402
Jun 3, 202415.5615.6615.0515.2515.023,509,226
May 31, 202415.5015.7115.4815.5815.352,462,227
May 30, 202415.7615.9915.4815.5715.342,927,179
May 29, 202415.7615.8615.5815.7615.522,345,488
May 28, 202415.9715.9715.5915.6515.412,577,507
May 27, 202415.9015.9715.4315.9715.734,325,945
May 24, 202416.2116.3515.6715.8415.605,244,069
May 23, 202416.4016.6215.8915.9815.745,534,631
May 22, 202416.9017.0916.3416.4516.205,759,003
May 21, 202417.0117.3316.7116.9816.725,106,826
May 20, 202417.1117.5516.8117.2016.949,405,697
May 17, 202416.6017.1216.5117.0816.827,277,188
May 16, 202416.8117.1516.3816.7616.517,696,562
May 15, 202416.8017.2516.5717.0016.746,501,455
May 14, 202417.3017.6716.7716.9416.689,236,328
May 13, 202417.3518.3017.2817.4017.149,981,141
May 10, 202419.2019.6817.7017.9217.6516,656,554
May 9, 202418.8919.6718.6318.9918.7012,659,373
May 8, 202419.3119.7918.4619.4019.1117,856,206
May 7, 202419.8420.1218.9019.8419.5417,104,187
May 6, 202420.0020.9319.1120.2519.9522,128,744
Apr 30, 202417.6320.5617.3719.6519.3523,092,964
Apr 29, 202415.3517.5815.3017.5817.3215,631,878
Apr 26, 202414.0814.6813.8814.6514.432,695,070
Apr 25, 202413.5314.1513.5314.0713.861,813,258
Apr 24, 202413.3213.7513.2313.7113.501,833,477
Apr 23, 202413.1813.3213.0113.1812.981,892,893
Apr 22, 202413.0113.1812.5813.0412.842,328,559
Apr 19, 202413.2013.3312.9213.0012.802,284,436
Apr 18, 202412.9013.5612.6213.2013.003,182,307
Apr 17, 202412.4912.8912.4112.8012.612,959,039
Apr 16, 202412.9112.9112.0412.3612.173,832,857
Apr 15, 202413.8314.3612.6812.9112.724,340,394
Apr 12, 202414.2014.3413.7713.8113.602,596,097
Apr 11, 202414.2714.6514.1314.2414.031,992,501
Apr 10, 202414.7914.8214.2414.3814.162,205,246
Apr 9, 202414.4015.0014.3214.8814.662,701,058
Apr 8, 202414.9214.9314.3014.3114.092,760,295
Apr 3, 202414.8214.9714.6514.8714.652,224,093
Apr 2, 202415.0015.1814.7314.8114.593,793,703
Apr 1, 202414.4115.2814.3315.0914.864,878,419
Mar 29, 202414.0114.7813.7914.4914.273,184,762
Mar 28, 202413.7814.2613.6013.9813.772,931,924
Mar 27, 202414.2914.7113.9013.9013.693,271,252
Mar 26, 202414.1114.3413.8414.3014.083,350,479
Mar 25, 202414.7514.8614.1614.1613.953,253,228
Mar 22, 202415.2815.3214.8314.8914.673,214,105
Mar 21, 202415.0915.5314.7215.3315.104,727,523
Mar 20, 202414.3915.3414.2115.2014.974,098,283
Mar 19, 202414.4314.9614.2314.3414.123,479,241
Mar 18, 202414.0314.2013.8714.2013.992,336,383
Mar 15, 202413.6914.0513.6713.9813.771,773,205
Mar 14, 202413.7014.1013.5413.8013.592,008,385
Mar 13, 202413.7214.0413.6013.8513.642,570,478
Mar 12, 202413.5813.8013.4313.7213.512,111,156
Mar 11, 202413.1613.5212.9213.4913.292,570,632
Mar 8, 202412.8813.1212.8013.0412.841,901,520
Mar 7, 202413.1013.2412.7012.8512.662,047,131
Mar 6, 202413.2713.2712.8013.0312.832,234,368
Mar 5, 202413.6013.7513.0313.1812.983,327,022
Mar 4, 202413.5613.9613.2913.7713.564,022,437
Mar 1, 202413.1813.3812.9813.3313.132,436,200
Feb 29, 202412.7613.2912.7613.1712.973,761,070
Feb 28, 202414.1514.4512.8012.8212.636,192,475
Feb 27, 202413.6714.1313.5214.0913.883,550,704
Feb 26, 202413.4014.1813.2813.7313.525,626,105
Feb 23, 202412.6113.1112.5913.0312.832,940,381
Feb 22, 202412.2012.6012.2012.6012.412,606,189
Feb 21, 202412.0012.6411.8512.2712.093,619,515
Feb 20, 202412.1712.2211.8712.0511.873,341,738
Feb 19, 202412.0012.6111.9012.1812.004,612,611
Feb 8, 202410.7311.8810.4811.7911.615,504,255
Feb 7, 202410.9811.4010.2610.5310.374,970,078
Feb 6, 202410.5811.279.9811.0410.875,818,880
Feb 5, 202411.8212.0010.3510.8710.716,003,433
Feb 2, 202412.9113.2311.5112.0511.874,754,957
Feb 1, 202412.8913.2012.6412.9512.753,078,574
Jan 31, 202413.8713.9512.9813.1012.902,890,349
Jan 30, 202414.4214.5313.8213.9013.691,954,232
Jan 29, 202415.1415.2414.3614.4014.182,092,918